Alzinova AB historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	2.599	2.693	2.575	2.606	2.606	293,410
2022-12-20	2.818	2.889	2.520	2.551	2.551	562,409
2022-12-19	2.481	2.928	2.324	2.803	2.803	1,060,643
2022-12-16	3.023	3.023	2.410	2.465	2.465	1,324,473
2022-12-15	3.030	3.140	2.850	3.054	3.054	1,069,798
2022-12-14	2.716	3.132	2.716	3.015	3.015	1,324,458
2022-12-13	2.591	3.023	2.512	2.685	2.685	1,038,531
2022-12-12	2.237	2.575	2.237	2.426	2.426	591,144
2022-12-09	2.214	2.261	2.143	2.237	2.237	153,297
2022-12-08	2.379	2.379	2.120	2.269	2.269	552,434
2022-12-07	1.978	2.551	1.978	2.379	2.379	1,741,913
2022-12-06	2.096	2.096	1.986	2.010	2.010	179,522
2022-12-05	1.978	2.104	1.963	2.104	2.104	148,389
2022-12-02	2.088	2.096	1.978	1.978	1.978	96,411
2022-12-01	2.010	2.261	2.002	2.026	2.026	434,941
2022-11-30	2.198	2.198	1.963	1.986	1.986	629,265
2022-11-29	1.774	2.041	1.711	1.876	1.876	659,837
2022-11-28	2.222	2.308	1.711	1.759	1.759	2,444,837
2022-11-25	2.245	2.340	2.183	2.214	2.214	84,091
2022-11-24	2.198	2.489	2.041	2.198	2.198	490,349
2022-11-23	2.143	2.253	2.041	2.151	2.151	257,200
2022-11-22	2.300	2.497	2.049	2.143	2.143	712,641
2022-11-21	2.041	2.748	2.033	2.300	2.300	655,394
2022-11-18	2.026	2.112	1.971	2.041	2.041	98,031
2022-11-17	2.120	2.120	1.986	2.041	2.041	149,975
2022-11-16	1.994	2.316	1.900	2.096	2.096	491,952
2022-11-15	1.688	2.026	1.688	1.994	1.994	605,969
2022-11-14	1.672	1.986	1.570	1.688	1.688	744,195
2022-11-11	1.884	2.073	1.696	1.704	1.704	631,285
2022-11-10	1.452	2.599	1.445	1.853	1.853	4,393,171
2022-11-09	1.507	1.633	1.452	1.507	1.507	551,705
2022-11-08	1.551	1.578	1.476	1.480	1.480	288,842
2022-11-07	1.594	1.594	1.535	1.551	1.551	190,725
2022-11-04	1.664	1.664	1.515	1.625	1.625	175,596
2022-11-03	1.625	1.704	1.594	1.680	1.680	243,865
2022-11-02	1.664	1.853	1.602	1.641	1.641	440,537
2022-11-01	1.798	1.806	1.570	1.680	1.680	450,505
2022-10-31	1.625	1.947	1.625	1.798	1.798	496,658
2022-10-28	1.696	1.704	1.570	1.625	1.625	591,542
2022-10-27	1.884	1.931	1.649	1.696	1.696	905,102
2022-10-26	1.923	2.018	1.759	1.884	1.884	1,088,424
2022-10-25	2.041	2.073	1.916	1.963	1.963	837,303
2022-10-24	2.340	2.340	2.057	2.073	2.073	440,782
2022-10-21	2.434	2.434	2.198	2.324	2.324	530,480
2022-10-20	2.591	2.654	2.324	2.449	2.449	764,460
2022-10-19	2.520	2.803	2.449	2.551	2.551	1,405,636
2022-10-18	2.324	2.551	2.324	2.465	2.465	642,370
2022-10-17	2.285	2.575	2.230	2.324	2.324	1,726,569
2022-10-14	2.269	2.591	2.088	2.230	2.230	2,351,883
2022-10-13	2.536	2.591	2.190	2.230	2.230	4,880,684
2022-10-12	2.873	3.494	2.583	2.591	2.591	10,730,438
2022-10-11	1.664	3.023	1.633	2.795	2.795	7,927,897
2022-10-10	1.358	1.680	1.354	1.617	1.617	1,886,332
2022-10-07	1.370	1.515	1.331	1.350	1.350	755,026
2022-10-06	1.150	1.507	1.099	1.366	1.366	1,474,650
2022-10-05	1.331	1.445	1.142	1.146	1.146	1,204,016
2022-10-04	1.107	1.543	1.068	1.319	1.319	2,089,015
2022-10-03	1.150	1.221	1.064	1.115	1.115	863,966
2022-09-30	1.256	1.386	1.099	1.166	1.166	1,590,458
2022-09-29	1.633	1.735	1.252	1.252	1.252	5,951,059

← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.